Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0886 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.1381 0.1442 0.1361 0.1390 16,212 +0.00(+0.07%)
Mar 30, 2022 0.1447 0.1447 0.1388 0.1389 15,719 +0.00(+0.29%)
Mar 29, 2022 0.1383 0.1392 0.1383 0.1385 67,692 +0.00(+2.06%)
Mar 28, 2022 0.1300 0.1393 0.1300 0.1357 16,064 -0.00(-3.07%)
Mar 25, 2022 0.1397 0.1400 0.1389 0.1400 23,093 -0.01(-4.37%)
Mar 24, 2022 0.1487 0.1487 0.1400 0.1464 50,519 -0.01(-5.12%)
Mar 23, 2022 0.1355 0.1543 0.1310 0.1543 53,357 +0.01(+3.91%)
Mar 22, 2022 0.1560 0.1560 0.1391 0.1485 63,217 -0.00(-1.79%)
Mar 21, 2022 0.1450 0.1522 0.1411 0.1512 31,228 +0.01(+4.28%)
Mar 18, 2022 0.1503 0.1523 0.1449 0.1450 15,996 +0.00(+2.69%)
Mar 17, 2022 0.1500 0.1500 0.1404 0.1412 44,470 -0.01(-5.80%)
Mar 16, 2022 0.1260 0.1504 0.1260 0.1499 8,197 +0.01(+10.87%)
Mar 15, 2022 0.1327 0.1404 0.1235 0.1352 74,071 +0.00(+1.96%)
Mar 14, 2022 0.1373 0.1451 0.1326 0.1326 51,652 -0.01(-6.88%)
Mar 11, 2022 0.1473 0.1473 0.1400 0.1424 7,303 -0.01(-3.39%)
Mar 10, 2022 0.1460 0.1474 0.1318 0.1474 175,020 +0.00(+0.96%)
Mar 09, 2022 0.1452 0.1482 0.1385 0.1460 49,770 +0.01(+7.91%)
Mar 08, 2022 0.1400 0.1459 0.1280 0.1353 268,937 -0.00(-3.36%)
Mar 07, 2022 0.1487 0.1625 0.1328 0.1400 244,084 -0.02(-13.85%)
Mar 04, 2022 0.1643 0.1650 0.1589 0.1625 92,523 +0.01(+3.83%)
Mar 03, 2022 0.1800 0.1800 0.1565 0.1565 160,365 -0.01(-6.57%)
Mar 02, 2022 0.1654 0.1675 0.1601 0.1675 33,533 +0.00(+0.30%)
Mar 01, 2022 0.1675 0.1706 0.1650 0.1670 58,865 +0.00(+2.02%)
Feb 28, 2022 0.1790 0.1790 0.1570 0.1637 95,372 -0.00(-0.79%)
Feb 25, 2022 0.1740 0.1684 0.1622 0.1650 64,496 +0.00(+2.04%)
Feb 24, 2022 0.1642 0.1770 0.1450 0.1617 199,645 -0.01(-3.17%)
Feb 23, 2022 0.1670 0.1763 0.1630 0.1670 9,647 -0.00(-1.30%)
Feb 22, 2022 0.1900 0.2000 0.1556 0.1692 214,679 -0.02(-10.95%)
Feb 18, 2022 0.1900 0 +0.01(+4.97%)
Feb 17, 2022 0.2000 0.2000 0.1700 0.1810 50,274 -0.01(-4.84%)
Feb 16, 2022 0.2130 0.2130 0.1842 0.1902 29,077 -0.00(-1.65%)
Feb 15, 2022 0.2082 0.2097 0.1872 0.1934 34,669 +0.01(+3.26%)
Feb 14, 2022 0.2020 0.2129 0.1873 0.1873 57,872 -0.02(-8.23%)
Feb 11, 2022 0.2290 0.2290 0.2041 0.2041 45,927 -0.01(-2.81%)
Feb 10, 2022 0.2330 0.2330 0.2100 0.2100 152,368 -0.00(-1.50%)
Feb 09, 2022 0.2250 0.2250 0.2001 0.2132 71,274 +0.01(+3.65%)
Feb 08, 2022 0.2065 0.2190 0.1960 0.2057 87,171 +0.01(+4.26%)
Feb 07, 2022 0.2010 0.2028 0.1827 0.1973 66,323 +0.01(+3.84%)
Feb 04, 2022 0.1756 0.1930 0.1756 0.1900 45,522 +0.00(+1.60%)
Feb 03, 2022 0.1929 0.1835 0.1870 25,986 +0.00(+1.25%)
Feb 02, 2022 0.1990 0.2090 0.1847 0.1847 58,054 -0.00(-2.48%)
Feb 01, 2022 0.1809 0.1929 0.1809 0.1894 21,268 +0.01(+5.87%)
Jan 31, 2022 0.1750 0.1793 0.1710 0.1789 50,500 +0.01(+8.29%)
Jan 28, 2022 0.1702 0.1702 0.1652 0.1652 4,125 -0.00(-1.67%)
Jan 27, 2022 0.1800 0.1800 0.1680 0.1680 45,942 -0.01(-7.89%)
Jan 26, 2022 0.1908 0.1910 0.1760 0.1824 123,138 +0.02(+12.04%)
Jan 25, 2022 0.1700 0.1700 0.1489 0.1628 116,516 -0.00(-1.33%)
Jan 24, 2022 0.1600 0.1677 0.1450 0.1650 111,274 -0.01(-3.45%)
Jan 21, 2022 0.1796 0.1900 0.1627 0.1709 109,837 -0.02(-11.73%)
Jan 20, 2022 0.1900 0.1973 0.1900 0.1936 107,710 -0.00(-2.32%)
Jan 19, 2022 0.2000 0.2000 0.1879 0.1982 39,000 +0.00(+0.35%)
Jan 18, 2022 0.1900 0.2000 0.1873 0.1975 39,201 -0.01(-4.59%)
Jan 14, 2022 0.2070 0 +0.00(+1.62%)
Jan 13, 2022 0.2136 0.2254 0.2037 0.2037 118,250 -0.02(-7.37%)
Jan 12, 2022 0.2158 0.2300 0.2144 0.2199 59,869 -0.00(-0.86%)
Jan 11, 2022 0.2376 0.2917 0.2186 0.2218 206,406 +0.02(+8.83%)
Jan 10, 2022 0.2200 0.2230 0.1942 0.2038 39,157 -0.02(-8.36%)
Jan 07, 2022 0.2220 0.2250 0.2220 0.2224 26,575 +0.01(+2.96%)
Jan 06, 2022 0.2192 0.2317 0.2063 0.2160 64,569 -0.01(-2.75%)
Jan 05, 2022 0.2437 0.2437 0.2221 0.2221 281,149 -0.02(-7.07%)
Jan 04, 2022 0.2540 0.2540 0.2325 0.2390 143,742 -0.03(-9.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.